Pure Trading Daily Market Summary March 18 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 163 5.200 5.180 5.190 -0.030 ADVANTAGE OIL & GAS LTD. AAV 27 3.510 3.490 3.510 -0.020 ALLBANC SPLIT CORP. C PR SER 1 ABK.PR.C 14 32.030 32.030 32.030 +0.010 BARRICK GOLD CORPORATION ABX 185 29.900 29.480 29.490 +0.270 AIR CANADA CL B AC.B 4 2.720 2.710 2.720 -0.020 ASTRAL MEDIA INC. CL A. NV ACM.A 16 48.990 48.910 48.990 +0.020 ATCO LTD. CL.I NV ACO.X 38 89.000 86.830 86.940 -0.930 AUTOCANADA INC. ACQ 3 16.920 16.740 16.920 -0.130 ALARIS ROYALTY CORP AD 19 29.540 28.900 29.000 -0.650 ALDERON IRON ORE CORP. ADV 143 1.690 1.550 1.560 -0.110 AURORA OIL & GAS LIMITED AEF 80 4.130 4.010 4.070 +0.070 AGNICO-EAGLE MINES LTD. AEM 36 41.460 40.680 40.710 +0.410 ARGENT ENERGY TRUST AET.UN 19 10.400 10.310 10.370 +0.110 AETERNA ZENTARIS INC. AEZ 8 1.990 1.960 1.990 0.000 AGF MANAGEMENT LTD. CL.B NV AGF.B 38 11.430 11.260 11.370 +0.140 ALAMOS GOLD INC. AGI 34 14.460 14.340 14.340 +0.090 ALLIANCE GRAIN TRADERS INC. AGT 5 13.050 13.050 13.050 +0.050 AGRIUM INC AGU 94 104.070 102.680 103.120 -1.540 AIMIA INC. AIM 59 15.350 15.250 15.270 -0.060 ASANKO GOLD INC. AKG 17 3.590 3.520 3.590 -0.070 ALTAGAS LTD. ALA 115 35.640 35.520 35.630 -0.200 ALTIUS MINERALS CORP. ALS 1 13.320 13.320 13.320 +0.460 AUTOMODULAR CORPORATION AM 17 3.080 3.030 3.080 0.000 AMERICAS BULLION ROYALTY CORP. AMB 21150 0.280 0.240 0.240 AINSWORTH LUMBER CO. LTD ANS 259 4.110 4.030 4.080 -0.100 ALLIED NEVADA GOLD CORP ANV 21 18.910 18.560 18.560 +0.320 AFRICA OIL CORP AOI 58 6.830 6.550 6.660 -0.250 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 30 34.140 33.480 33.600 -0.420 ALGONQUIN POWER & UTILITIES CORP. AQN 670 7.750 7.600 7.600 -0.160 ARGONAUT GOLD INC. AR 51 8.550 8.420 8.520 +0.170 AECON GROUP INC ARE 102 12.920 12.560 12.770 +0.080 ARC RESOURCES LTD. ARX 205 26.910 26.570 26.680 -0.250 AURIZON MINES J ARZ 30 4.530 4.440 4.440 -0.040 ALACER GOLD CORP. ASR 115 3.930 3.790 3.910 +0.200 ATS AUTOMATION ATA 19 9.820 9.780 9.800 -0.090 ATRIUM INNOVATIONS INC. ATB 2 12.360 12.360 12.360 -0.150 ATAC RESOURCES LTD ATC 1 1.400 1.400 1.400 +0.060 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 72 56.180 55.050 55.470 -0.170 ATHABASCA OIL CORPORATION ATH 65 9.230 9.150 9.200 -0.040 ATNA RES J ATN 5 0.870 0.870 0.870 -0.150 ATLANTIC POWER CORP. ATP 199 5.570 5.260 5.300 -0.190 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 1660 72.500 72.260 72.310 -0.180 GOLDEN MINERALS COMPANY AUM 8 3.010 2.980 2.980 +0.030 AURICO GOLD INC. AUQ 2 6.890 6.820 6.820 +0.050 AVALON RARE METALS INC. AVL 3 1.200 1.180 1.200 +0.010 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 110 103.740 103.700 103.740 -0.200 ARTIS REIT AX.UN 76 16.100 15.890 16.060 +0.200 ALEXCO RESOURCE CORP. AXR 15 3.840 3.720 3.720 -0.100 AMAYA GAMING GROUP INC. AYA 2 5.690 5.650 5.690 -0.010 AUGUSTA RESOURCE CORPORATION AZC 3 2.660 2.660 2.660 -0.030 BELL ALIANT INC. BA 65 26.610 26.440 26.590 -0.210 BANRO CORP. BAA 2758 2.040 1.940 1.980 -0.040 BADGER DAYLIGHTING LTD. BAD 1 35.650 35.650 35.650 +0.590 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 89 37.660 37.140 37.520 -0.380 BROOKFIELD ASSET MGMT CL A PR SER 34 BAM.PF.B 1 25.560 25.560 25.560 -0.380 BAUER PERFORMANCE SPORTS LTD. BAU 8 12.020 11.990 12.020 +0.070 RESEARCH IN MOTION LIMITED BB 1877 15.910 15.000 15.420 +0.150 BOMBARDIER INC. CL. B SV BBD.B 1336 4.240 4.180 4.190 -0.090 COTT CORP BCB 34 9.890 9.760 9.890 +0.100 BCE INC. BCE 219 46.890 46.510 46.550 -0.210 BLACK DIAMOND GROUP LIMITED BDI 35 21.010 20.820 20.910 +0.130 BIRD CONSTRUCTION INC. BDT 13 13.500 13.380 13.380 +0.050 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 22 61.820 61.520 61.520 -0.610 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 28 30.270 30.040 30.250 -0.100 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 2754 21.170 21.020 21.100 0.000 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 8 39.620 39.270 39.340 -0.030 BIRCHCLIFF ENERGY LTD. BIR 59 8.590 8.290 8.490 +0.260 BNK PETROLEUM INC. BKX 25 0.800 0.770 0.800 +0.240 BALLARD POWER SYSTEMS INC BLD 5 1.450 1.450 1.450 0.000 BANK OF MONTREAL BMO 40 64.080 63.840 63.840 -0.360 BONTERRA ENERGY CORP. BNE 4 50.240 49.510 49.540 -0.600 BANKERS PETROLEUM LTD. BNK 98 3.030 3.000 3.010 -0.020 BONAVISTA ENERGY CORPORATION BNP 341 14.750 14.290 14.640 +0.020 BANK OF NOVA SCOTIA BNS 242 60.080 59.770 59.780 -0.660 BANK OF NOVA SCOTIA 5YR PR SER 18 BNS.PR.P 1 25.190 25.190 25.190 +0.040 AMERICAS PETROGAS INC. BOE 17 2.230 2.230 2.230 0.000 BROOKFIELD OFFICE PROPERTIES INC. BPO 75 17.410 17.100 17.300 +0.160 BRIGUS GOLD CORP. BRD 175 0.790 0.750 0.750 +0.010 BELO SUN MINING CORP. BSX 9 1.320 1.270 1.270 -0.020 BTB REIT 6.9% 31MAR20 BTB.DB.E 10 98.760 98.760 98.760 -0.140 BTB REIT BTB.UN 18 4.630 4.630 4.630 +0.030 BAYTEX ENERGY CORP. BTE 360 44.110 43.740 43.740 -0.350 B2GOLD CORP. BTO 1449 3.330 3.160 3.170 -0.060 BELLATRIX EXPLORATION LTD BXE 80 6.100 5.910 6.050 +0.050 CAE INC CAE 29 10.220 10.200 10.200 -0.110 CDN APARTMENT UN CAR.UN 30 25.500 25.280 25.450 +0.110 CASCADES INC CAS 1 4.220 4.220 4.220 +0.020 iSHARES BRIC INDEX FUND CBQ 2 23.670 23.670 23.670 +0.260 COGECO CABLE INC. SV CCA 43 44.640 44.050 44.500 -0.080 CCL INDUSTRIES INC. CL. B NV CCL.B 9 60.540 58.560 59.100 -1.190 CAMECO CORP CCO 155 21.780 21.530 21.630 -0.200 CATAMARAN CORPORATION CCT 55 53.340 51.890 52.870 -0.030 CANELSON DRILLING INC CDI 6 4.760 4.700 4.700 +0.010 COEUR D ALENE MINES CORP. CDM 3 19.800 19.700 19.800 +0.480 COM DEV INTL CDV 26 3.930 3.910 3.910 -0.010 CENTAMIN PLC. CEE 60 0.910 0.900 0.900 +0.080 COASTAL ENERGY COMPANY CEN 14 19.480 18.830 19.480 +0.300 CATHEDRAL ENERGY SERVICES LTD. CET 4 4.280 4.180 4.180 +0.040 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 11 11.710 11.640 11.710 -0.060 CANACCORD FINANCIAL INC. CF 6 7.700 7.640 7.690 +0.070 CARFINCO FINANCIAL GROUP INC. CFN 13 11.000 10.750 11.000 -0.180 CANFOR CORP CFP 79 21.460 20.890 21.320 -0.030 CALFRAC WELL SERVICES LTD. CFW 81 27.740 26.440 27.390 +0.630 CENTERRA GOLD INC. CG 111 6.440 6.270 6.330 -0.090 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 40 3.960 3.840 3.890 +0.120 CINEPLEX INC. CGX 27 33.580 33.340 33.500 -0.050 CHORUS AVIATION INC. CL B CHR.B 4 3.950 3.940 3.950 0.000 CI FINANCIAL CORP. CIX 78 27.970 27.600 27.720 -0.190 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 25 25.990 25.690 25.900 -0.080 CML HEALTHCARE INC. CLC 40 7.300 7.230 7.260 +0.060 CONNACHER OIL & GAS LTD. CLL 75 0.150 0.150 0.150 0.000 CANADA LITHIUM CORP. CLQ 40 0.700 0.700 0.700 0.000 CELESTICA INC SV CLS 89 8.550 8.260 8.450 +0.100 CANADIAN IMPERIAL BANK OF COMMERCE CM 43 82.480 81.700 82.400 +0.400 CANACOL ENERGY LTD CNE 21 3.260 3.160 3.260 +0.120 CONTINENTAL GOLD LIMITED CNL 61 6.370 6.240 6.280 +0.100 CDN NATURAL RES CNQ 389 33.450 33.100 33.300 -0.260 CANADIAN NATIONAL RAILWAY CO. CNR 23 101.600 100.840 100.930 -0.960 CANADIAN OIL SANDS LIMITED COS 117 21.250 21.110 21.140 -0.380 CANADIAN PACIFIC RAILWAY LIMITED CP 82 129.530 128.090 128.870 -0.600 iSHARES S&P/TSX CDN PREF SHR IND FND ADV CPD.A 12 17.350 17.290 17.300 -0.020 CRESCENT POINT ENERGY CORP. CPG 168 39.970 39.200 39.460 -0.070 COALSPUR MINES LIMITED CPT 10 0.650 0.630 0.630 -0.060 CAPITAL POWER CORPORATION CPX 40 21.750 21.460 21.650 +0.230 CEQUENCE ENERGY LTD. CQE 85 1.830 1.740 1.790 -0.040 CREW ENERGY INC CR 387 7.260 6.920 7.170 +0.180 CLAUDE RES CRJ 10 0.405 0.405 0.405 -0.035 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 6 14.780 14.650 14.780 +0.060 CAPSTONE MINING CORP. CS 55 2.370 2.350 2.350 -0.070 CAPSTONE INFRASTRUCTURE CORP. CSE 101 4.280 4.230 4.230 -0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 21 11.540 11.360 11.430 +0.110 COLOSSUS MINERALS INC CSI 288 3.190 3.040 3.130 +0.010 CONSTELLATION SOFTWARE INC. CSU 2 118.940 118.760 118.940 -0.960 CROCOTTA ENERGY INC. CTA 48 3.280 3.210 3.240 -0.060 CANADIAN TIRE CORPORATION CL. A NV CTC.A 39 69.910 69.520 69.580 -0.890 CANADIAN UTILITIES LTD. CL.A NV CU 94 77.590 75.850 75.970 -0.910 COMINAR R E UN CUF.UN 42 22.580 22.410 22.420 +0.100 COPPER MINING CORPORATION CUM 19 3.160 3.100 3.100 -0.070 CHURCHILL CORP A CUQ 30 7.430 7.360 7.380 -0.140 CANEXUS CORPORATION CUS 93 9.570 9.420 9.540 +0.140 CENOVUS ENERGY INC. WHEN ISSUED CVE 125 32.860 32.590 32.750 -0.130 CALVALLEY PETROLEUM INC. CVI.A 2 2.030 1.980 2.030 +0.030 CDN WESTERN BANK CWB 15 28.040 28.010 28.010 -0.080 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 11 29.500 29.140 29.140 -0.230 CDN ZINC CORP J CZN 5 0.580 0.580 0.580 +0.070 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 17 36.400 36.230 36.260 +0.070 DUNDEE CORP. CL.A SV DC.A 66 35.020 34.800 34.920 0.000 DUNDEE ENERGY LIMITED RTS. DEN.RT 140 0.005 0.005 0.005 DETOUR GOLD CORP. DGC 89 20.030 19.600 19.600 -0.070 DAVIS + HENDERSON CORPORATION DH 13 21.100 21.060 21.100 -0.140 DUNDEE INTERNATIONAL REIT DI.UN 108 10.840 10.750 10.750 -0.120 DOREL INDUSTRIES INC. CL.B SV DII.B 1 38.820 38.820 38.820 -0.930 DULUTH METALS LIMITED DM 37 1.700 1.650 1.690 +0.080 DENISON MINES CORP DML 54 1.470 1.410 1.420 -0.060 DYNACOR GOLD MINES INC DNG 12 1.180 1.160 1.160 +0.010 DOLLARAMA INC. DOL 44 61.630 60.610 61.310 -0.240 DONNER METALS LTD DON 100 0.150 0.150 0.150 0.000 DUNDEE PRECIOUS METALS INC. DPM 33 8.360 8.240 8.360 +0.170 DESCARTES SYS DSG 4 9.700 9.610 9.650 -0.370 DEETHREE EXPLORATION LTD. DTX 94 6.760 6.580 6.740 +0.050 ENCANA CORP. ECA 2490 20.720 20.350 20.380 -0.350 ECOSYNTHETIX INC. ECO 2 3.560 3.560 3.560 +0.060 ENDEAVOUR SILVER CORP. EDR 13 6.510 6.430 6.440 +0.050 ENDEAVOUR MINING CORPORATION EDV 134 1.640 1.590 1.590 -0.030 ELEMENT FINANCIAL CORPORATION EFN 79 8.800 8.640 8.760 +0.060 ENERGY FUELS INC. EFR 10 0.150 0.150 0.150 0.000 ENERFLEX LTD. EFX 9 13.760 13.430 13.750 +0.260 EAGLE ENERGY TRUST EGL.UN 18 7.000 6.920 6.960 +0.100 EXCHANGE INCOME CORPORATION EIF 1 28.350 28.350 28.350 +0.240 ELDORADO GOLD ELD 562 9.900 9.770 9.850 +0.190 EASTERN PLATINUM LIMITED ELR 60 0.165 0.160 0.165 0.000 EMERA INCORPORATED EMA 45 35.340 34.910 34.910 -0.150 EMPIRE COMPANY LTD. CL.A NV EMP.A 5 64.240 63.990 64.000 -0.070 ENBRIDGE INC ENB 122 46.590 46.250 46.580 -0.120 ENBRIDGE INC. PR SER L USD ENB.PF.U 107 25.410 25.110 25.110 -0.320 ENBRIDGE INC. PR SER J ENB.PR.U 131 25.370 25.160 25.270 -0.540 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 26 25.380 25.210 25.210 -0.160 ENERPLUS CORPORATION ERF 48 15.420 15.210 15.210 -0.110 ENSIGN ENERGY SERVICES INC. ESI 66 17.600 17.070 17.530 +0.040 ESSENTIAL ENERGY SERVICES LTD. ESN 17 2.050 2.040 2.040 -0.020 EQUITABLE GROUP INC. ETC 40 38.000 38.000 38.000 +2.000 EXTENDICARE INC. EXE 105 8.150 8.120 8.120 -0.020 EXFO INC. EXF 3 5.730 5.730 5.730 -0.020 FIRST CAPITAL REALTY INC. FCR 34 19.250 19.150 19.220 -0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 1 395.690 395.690 395.690 +4.670 FISSION ENERGY CORP FIS 15 1.040 1.030 1.030 +0.060 FIRST QUANTUM J FM 1647 21.600 21.370 21.410 -0.320 FRANCO-NEVADA CORPORATION FNV 139 47.590 46.320 47.030 +1.030 FIRST MAJESTIC SILVER CORP FR 62 17.080 16.710 17.020 +0.400 CANYON SERVICES GROUP INC. FRC 93 11.280 10.750 11.100 +0.170 FREEHOLD ROYALTIES LTD. FRU 23 23.170 22.940 23.060 -0.120 FIRSTSERVICE CORPORATION SV FSV 23 33.960 33.630 33.890 -0.040 FORTRESS PAPER LTD FTP 13 10.230 9.990 9.990 -0.310 FORTIS INC FTS 41 33.570 33.260 33.260 -0.190 FINNING INTL FTT 66 25.700 25.540 25.550 -0.200 FORTUNA SILVER MINES INC FVI 37 4.530 4.460 4.460 +0.050 GOLDCORP INC G 131 33.750 33.170 33.180 +0.080 GABRIEL RES J GBU 36 2.450 2.420 2.450 +0.050 GREAT CANADIAN GAMING CORP GC 15 9.250 9.230 9.240 +0.020 GUARDIAN CAPITAL GROUP LTD. CL.A NV GCG.A 3 13.590 13.550 13.550 -0.050 COLABOR GROUP INC. GCL 9 7.770 7.760 7.760 +0.210 GIBSON ENERGY INC. GEI 9 25.880 25.780 25.780 -0.260 GASFRAC ENERGY SERVICES INC. GFS 3 1.690 1.690 1.690 -0.060 CGI GROUP INC. CL.A SV GIB.A 42 26.500 25.940 26.190 -0.340 GILDAN ACTIVEWEAR INC. GIL 94 39.670 39.160 39.410 -0.230 GMP CAPITAL INC. GMP 6 6.530 6.490 6.510 0.000 GENIVAR INC. GNV 21 24.320 23.990 24.230 0.000 GREAT PANTHER SILVER LIMITED GPR 77 1.370 1.360 1.370 0.000 GOLDEN QUEEN MNG J GQM 18 2.060 1.990 2.040 +0.060 GRANITE REIT GRT.UN 2 39.330 39.260 39.330 -0.170 GRAN TIERRA ENERGY INC GTE 131 5.980 5.890 5.930 -0.020 GUYANA GOLDFIELDS INC GUY 93 2.960 2.930 2.940 -0.010 GREAT WESTERN MINERALS GRP GWG 475 0.210 0.190 0.190 -0.020 GREAT-WEST LIFECO INC GWO 40 27.090 27.000 27.060 -0.160 GUESTLOGIX INC GXI 6 1.180 1.180 1.180 -0.080 HUDBAY MINERALS INC. HBM 76 10.100 9.980 10.020 -0.110 HOME CAPITAL GROUP INC. HCG 42 57.660 57.140 57.390 -0.230 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 8 5.400 5.390 5.390 -0.090 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 13 5.230 5.230 5.230 +0.070 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 6 10.020 10.020 10.020 0.000 HORIZON NORTH LOGISTICS HNL 66 6.010 5.940 5.980 -0.070 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 5 5.690 5.690 5.690 +0.040 H & R REAL EST UN HR.UN 132 23.670 23.450 23.570 +0.170 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 50 5.160 5.160 5.160 +0.040 HUSKY ENERGY INC. HSE 199 30.150 29.570 29.990 -0.090 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 1 17.630 17.630 17.630 -0.060 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 903 9.850 8.950 9.560 +0.860 HARRY WINSTON DIAMOND HW 39 17.350 16.810 17.210 +0.160 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 320 7.780 7.720 7.780 +0.100 HORIZONS S&P/TSX 60 INDEX ETF HXT 1 11.090 11.090 11.090 +0.010 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 38 20.130 20.030 20.030 -0.300 ITHACA ENERGY INC IAE 406 1.840 1.780 1.790 -0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 57 36.830 36.430 36.430 -0.190 IBI GROUP INC. IBG 2 7.030 6.940 6.940 0.000 IVANHOE ENERGY IE 20 0.650 0.650 0.650 -0.080 INTACT FINANCIAL CORPORATION IFC 139 64.560 63.810 64.360 +0.250 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 19 10.600 10.500 10.510 -0.070 IGM FINANCIAL INC. IGM 25 45.680 45.410 45.630 -0.040 IMPERIAL METALS CORP. III 6 14.030 13.910 13.980 0.000 IMRIS INC IM 2 3.380 3.300 3.380 +0.110 IAMGOLD CORP IMG 489 7.310 7.050 7.110 +0.080 INMET MNG CORP IMN 1993 71.470 71.230 71.230 -0.400 IMPERIAL OIL IMO 40 43.670 43.010 43.250 -0.260 IMAX CORP IMX 5 27.450 26.610 27.450 +0.370 IONA ENERGY INC. INA 20 0.660 0.650 0.660 -0.030 INNERGEX RENEWABLE ENERGY INC. INE 3 10.120 10.060 10.120 -0.050 INNVEST REIT TRUST UNIT INN.UN 31 4.370 4.340 4.350 -0.020 INTER PIPELINE FUND IPL.UN 1189 23.770 23.460 23.750 +0.160 IMVESCOR RESTAURANT GROUP INC. IRG 7 1.540 1.520 1.530 +0.030 IROC SYSTEMS CORP. ISC 2 2.990 2.990 2.990 +0.040 INTL TOWER HILL MINE LTD ITH 1 1.470 1.470 1.470 +0.010 INTERTAPE POLYMER ITP 51 10.270 10.190 10.190 -0.060 IVANPLATS LIMITED IVP 1 4.430 4.430 4.430 +0.010 JUST ENERGY GROUP INC. JE 58 7.250 6.940 6.980 -0.280 KINROSS GOLD CORP K 653 8.270 8.060 8.180 +0.090 KELT EXPLORATION LTD. KEL 18 7.350 7.090 7.140 +0.240 KEYERA CORP. KEY 70 54.980 54.420 54.900 +0.560 KIRKLAND LAKE GOLD INC. KGI 91 5.280 5.140 5.170 +0.020 KILLAM PROPERTIES INC. KMP 7 12.160 12.050 12.090 -0.170 KEYREIT KRE.UN 10 7.420 7.420 7.420 +0.570 LOBLAW COMPANIES LIMITED L 83 41.070 40.330 40.890 +0.520 LAURENTIAN BANK LB 29 44.780 44.500 44.520 -0.040 LEGACY OIL AND GAS INC. LEG 122 6.250 6.030 6.040 -0.200 LUNA GOLD CORP LGC 4 3.780 3.730 3.740 -0.090 LABRADOR IRON ORE ROYALTY CORPORATION LIF 3 36.450 36.450 36.450 -0.110 LULULEMON ATHLETICA INC. LLL 6 68.920 67.860 68.210 -1.560 LINAMAR CORP LNR 2 24.380 24.250 24.380 -0.010 LONE PINE RESOURCES INC. LPR 5 1.240 1.240 1.240 +0.010 LARA EXPLORATION LTD LRA 6 1.320 1.320 1.320 +0.060 LONG RUN EXPLORATION LTD LRE 1 4.410 4.410 4.410 +0.070 LAKE SHORE GOLD CORP. LSG 75 0.690 0.680 0.690 +0.030 LUNDIN MINING CORP. LUN 259 4.790 4.690 4.690 -0.160 LYDIAN INTERNATIONAL LTD LYD 65 2.350 2.280 2.300 +0.050 MAG SILVER CORP. MAG 45 9.900 9.830 9.850 -0.030 MIDAS GOLD INC. MAX 2 1.420 1.400 1.400 -0.040 MBAC FERTILIZER CORP. MBC 8 2.600 2.550 2.550 -0.080 MANITOBA TELECOM MBT 17 33.000 32.700 32.740 -0.040 MACDONALD DETTWILER MDA 42 69.570 69.160 69.160 -0.380 MAJOR DRILLING GRP MDI 43 9.320 9.200 9.250 +0.120 MEG ENERGY CORP. MEG 109 33.740 32.990 33.100 -0.940 MANITOK ENERGY INC. MEI 4 2.760 2.750 2.760 -0.010 MANULIFE FIN MFC 686 15.440 15.250 15.250 -0.240 MANULIFE FINANCIAL CORP CLASS A MFC.PR.A 1 25.650 25.650 25.650 +0.020 MAPLE LEAF FOODS MFI 38 13.020 12.780 12.810 -0.230 MAGNA INTERNATIONAL INC. COMMON MG 29 57.650 56.900 57.150 -0.460 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 34 9.410 9.390 9.410 +0.020 GENWORTH MI CANADA INC. MIC 50 25.390 25.020 25.100 -0.270 MCAN MORTGAGE CORPORATION MKP 1 14.880 14.880 14.880 +0.610 MOOD MEDIA CORPORATION MM 53 1.720 1.610 1.650 -0.140 MART RESOURCES INC MMT 2 2.030 2.020 2.030 -0.010 MANDALAY RESOURCES CORP MND 35 1.130 1.110 1.130 -0.010 MARTINREA INTERNATIONAL INC. MRE 5 8.540 8.510 8.510 -0.100 MORGUARD UN MRT.UN 9 17.260 17.170 17.200 +0.010 METRO INC. MRU 31 63.630 62.970 63.550 +0.130 MIRASOL RESOURCES LTD MRZ 8 1.780 1.750 1.770 -0.500 MORNEAU SHEPELL INC. MSI 3 13.190 13.190 13.190 -0.010 MULLEN GROUP LTD. MTL 44 22.110 21.690 22.010 +0.020 METHANEX CORP MX 30 41.580 40.390 41.340 +1.250 NATIONAL BANK OF CANADA NA 73 77.280 76.430 77.070 +0.010 NEWALTA CORPORATION NAL 469 15.100 15.020 15.060 +0.030 NORBORD INC. NBD 34 37.420 36.630 36.900 -0.630 NORTHERN DYNASTY MINERALS LTD. NDM 4 3.630 3.620 3.630 +0.240 NORDION INC. NDN 13 6.700 6.700 6.700 +0.050 NOVAGOLD RES INC. NG 25 4.190 4.150 4.150 +0.060 NORTHERN GRAPHITE CORPORATION NGC 5 1.160 1.160 1.160 -0.090 NEW GOLD INC. NGD 149 9.750 9.550 9.560 -0.010 ANGLE ENERGY INC. NGL 100 3.040 2.980 2.980 -0.110 NGEX RESOURCES INC. NGQ 13 2.900 2.880 2.880 -0.010 NORANDA INCOME FUND NIF.UN 14 5.190 5.090 5.120 +0.030 NIKO RES NKO 233 5.950 5.580 5.730 -0.140 NEW MILLENIUM IRON CORP. NML 48 1.130 1.060 1.080 -0.060 NORTHLAND POWER INC. NPI 23 18.440 18.120 18.260 0.000 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 15 31.840 31.670 31.710 -0.010 PREMIER ROYALTY INC. NSR 2500 1.400 1.400 1.400 -0.150 NEVSUN RES J NSU 97 3.970 3.770 3.810 0.000 NUVISTA ENERGY LTD. NVA 63 6.630 6.500 6.580 -0.020 NOVUS ENERGY INC. NVS 5 0.950 0.950 0.950 +0.010 THE NORTH WEST COMPANY INC. NWC 11 23.590 23.390 23.390 -0.210 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 8 12.630 12.530 12.630 +0.040 ONEX CORPORATION SV OCX 61 47.740 47.290 47.510 +0.240 OCEANAGOLD CORP. OGC 19 2.760 2.730 2.730 -0.040 ONCOLYTICS BIO ONC 2 3.110 3.110 3.110 +0.050 OREZONE GOLD CORP. ORE 14 1.420 1.410 1.420 -0.080 ORBITE ALUMINAE INC. ORT 62 1.720 1.640 1.680 -0.060 ORVANA MINERALS J ORV 31 1.070 1.040 1.040 -0.060 OSISKO MINING CORPORATION OSK 7869 6.170 5.880 5.960 -0.110 OPEN TEXT CORP OTC 103 59.520 59.010 59.430 -0.510 PRIMERO MINING CORP. P 81 6.210 6.150 6.180 +0.080 PAN AMERICAN J PAA 54 17.260 16.910 17.190 +0.150 PARTNERS REIT 5.5% 31MAR18 PAR.DB.B 990 100.490 100.010 100.010 -0.200 PETROBANK ENERGY AND RESOURCES LTD. PBG 10 0.710 0.710 0.710 -0.020 PETROBAKKEN ENERGY LTD. PBN 61 9.610 9.320 9.370 -0.360 PACIFICORE MINING CORP. PC 40 0.055 0.055 0.055 PRECISION DRILLING CORPORATION PD 163 9.340 9.070 9.290 +0.040 N A PALLADIUM PDL 28 1.540 1.380 1.520 0.000 PALADIN RESOURCES LTD. PDN 26 1.080 1.060 1.080 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 70 27.810 27.100 27.100 -0.720 PREMIER GOLD MINES LTD. PG 75 3.240 3.140 3.220 +0.120 PENGROWTH ENERGY CORPORATION PGF 101 5.800 5.600 5.620 -0.020 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 16 15.340 15.300 15.340 +0.020 PARKLAND FUEL CORPORATION PKI 72 18.100 17.760 18.050 +0.260 PALADIN LABS J PLB 1 47.590 47.590 47.590 +0.090 PILOT GOLD INC. PLG 10 1.820 1.760 1.780 -0.030 PETROMINERALES LTD. PMG 62 6.280 6.240 6.240 +0.100 PERPETUAL ENERGY INC. PMT 16 1.230 1.170 1.170 -0.020 PMI GOLD CORPORATION PMV 40 0.690 0.670 0.670 +0.010 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 43 27.690 27.530 27.610 +0.110 POLYMET MINING CORP. POM 15 1.180 1.160 1.160 -0.050 POTASH CORPORATION OF SASKATCHEWAN INC POT 473 41.420 40.750 41.040 -0.680 PARAMOUNT RESOURCES LTD. POU 53 35.090 34.520 34.660 -0.630 POWER CORPORATION OF CANADA SV POW 74 27.520 27.220 27.300 -0.060 PEMBINA PIPELINE CORPORATION PPL 58 31.040 30.720 30.980 +0.280 PAINTED PONY PETROLEUM LTD. PPY 1 9.990 9.990 9.990 -0.020 PROBE MINES LTD PRB 3 1.770 1.770 1.770 +0.060 PACIFIC RUBIALES ENERGY CORP PRE 160 22.620 22.000 22.230 -0.490 PERSEUS MINING LIMITED PRU 205 2.070 1.990 2.020 +0.010 PINECREST ENERGY INC. PRY 307 1.160 1.110 1.140 -0.010 PULSE SEISMIC INC. PSD 38 3.110 3.050 3.110 -0.060 PASON SYSTEMS INC. PSI 25 17.360 17.040 17.310 +0.050 PATHEON INC PTI 61 4.120 4.040 4.070 +0.020 PRETIUM RESOURCES INC. PVG 148 8.380 7.980 7.990 -0.160 POWER FINANCIAL CORP. PWF 37 30.230 29.840 29.840 -0.350 PENN WEST PETROLEUM LTD. PWT 580 11.980 11.690 11.740 -0.120 PAREX RESOURCES INC. PXT 56 4.830 4.660 4.730 +0.030 BLACKPEARL RESOURCES INC. PXX 119 2.410 2.340 2.380 -0.020 PARAMOUNT GOLD AND SILVER CORP. PZG 5 2.200 2.200 2.200 -0.010 QUEBECOR INC. CL.B SV QBR.B 38 43.860 43.280 43.410 -0.130 QUESTERRE ENERGY CORP QEC 8 1.040 1.010 1.040 +0.020 ROMARCO MINERALS INC. R 5 0.940 0.940 0.940 +0.050 RITCHIE BROS AUCTIONEERS INC. RBA 2 21.980 21.970 21.980 +0.020 R SPLIT III CORP. PR B SERIES 1 RBS.PR.B 30 13.830 13.830 13.830 -0.030 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 528 50.080 49.670 49.950 -0.120 ROCK ENERGY INC. RE 32 1.360 1.350 1.350 +0.070 CDN REAL ESTATE UN REF.UN 31 44.700 44.600 44.680 -0.070 RIOCAN REAL EST UN REI.UN 128 27.120 26.990 26.990 -0.120 RARE ELEMENT RESOURCES LTD RES 4 2.560 2.480 2.480 +0.030 REITMANS CANADA LTD. CL.A NV RET.A 34 10.800 10.670 10.760 +0.060 RICHMONT MINES RIC 2 2.640 2.640 2.640 -0.040 RIO ALTO MINING LIMITED RIO 105 4.760 4.610 4.690 +0.160 REDKNEE SOLUTIONS INC. RKN 29 3.290 3.280 3.280 -0.020 RESERVOIR MINERALS INC. RMC 2 2.700 2.700 2.700 +0.290 ROCKY MOUNTAIN DEALERSHIPS INC. RME 3 12.900 12.610 12.900 -0.060 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 13 5.430 5.410 5.410 -0.040 RMP ENERGY INC. RMP 57 3.940 3.840 3.940 +0.040 RUBICON MINERALS CORP. RMX 47 2.560 2.490 2.510 0.000 RONA INC. RON 13 10.700 10.510 10.550 -0.110 RONA INC. PR. SERIES 6 CL A RON.PR.A 5 22.800 22.800 22.800 -2.570 RENEGADE PETROLEUM LTD. RPL 12 2.110 2.100 2.110 0.000 RAINYRIVER RESOURCES LTD. RR 46 3.030 2.900 2.950 -0.020 RAGING RIVER EXPLORATION INC. RRX 70 3.670 3.620 3.650 0.000 ROGERS SUGAR INC. RSI 21 6.600 6.500 6.520 -0.060 ARTEK EXPLORATION LTD. RTK 36 3.550 3.470 3.540 +0.090 PURE MULTI-FAMILY REIT LP USD RUF.U 15 5.140 5.110 5.140 +0.010 RUSSEL METALS RUS 4 29.000 28.840 28.960 -0.020 RESVERLOGIX CORP. RVX 1 2.710 2.710 2.710 +0.030 ROYAL BANK OF CANADA RY 648 61.620 60.730 61.060 -0.350 RBC 5 YR. RESET PR. SERIES AX RY.PR.Y 1 26.970 26.970 26.970 -0.080 SHERRITT INTL RV S 96 5.280 5.190 5.230 -0.020 SAPUTO INC. SAP 17 50.350 49.920 50.330 -0.170 SABINA GOLD & SILVER CORP. SBB 85 1.960 1.890 1.920 +0.020 BROMPTON SPLIT BANC CORP. CL A SBC 11 11.790 11.770 11.790 +0.210 SHOPPERS DRUG MART CORPORATION SC 36 42.600 42.440 42.450 -0.160 SHAWCOR LTD. CL.A SV SCL.A 88 40.750 39.620 40.550 +1.010 SPROTT RESOURCE CORP SCP 12 4.410 4.350 4.390 -0.020 STRAD ENERGY SERVICES LTD. SDY 2 2.920 2.910 2.910 -0.030 SEABRIDGE GOLD INC. SEA 1 13.990 13.990 13.990 -0.110 SECURE ENERGY SERVICES INC. SES 72 11.990 11.720 11.840 -0.150 SAN GOLD CORP SGR 50 0.250 0.245 0.245 +0.005 SURGE ENERGY INC. SGY 56 3.690 3.610 3.630 -0.070 SPROTT RESOURCE LENDING CORP. SIL 13 1.390 1.380 1.390 0.000 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 222 25.030 24.570 24.570 -0.310 SUN LIFE FINANCIAL INC. SLF 76 28.660 28.250 28.260 -0.400 SILVER WHEATON CORP. SLW 806 31.640 31.010 31.060 +0.080 SMART TECHNOLOGIES INC SMA 20 1.470 1.460 1.460 +0.040 SEMAFO J SMF 226 2.610 2.560 2.600 +0.100 SNC-LAVALIN SV SNC 123 43.330 43.110 43.200 -0.060 SOFTCHOICE CORP. SO 1 16.350 16.350 16.350 +0.180 STRATEGIC OIL & GAS LTD SOG 9 1.310 1.270 1.300 -0.010 SUNOPTA INC. SOY 16 6.900 6.890 6.900 0.000 SUPERIOR PLUS CORP. SPB 92 11.880 11.660 11.750 -0.140 SCORPIO MINING CORP. SPM 55 0.910 0.810 0.810 -0.030 SPROTT POWER CORP. SPZ 40 1.160 1.160 1.160 -0.010 SANDSTORM GOLD LTD. SSL 59 10.530 10.130 10.140 -0.070 SILVER STANDARD RES INC. SSO 30 10.620 10.510 10.560 +0.100 STUDENT TRANSPORTATION INC. COMMON STB 8 6.570 6.510 6.540 -0.030 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 70 99.890 98.310 98.310 -1.580 SANTONIA ENERGY INC. STE 13 1.520 1.490 1.500 -0.010 STANTEC INC STN 15 43.320 42.950 43.310 +0.150 SOUTHERN PACIFIC RESOURES CORP STP 5 0.840 0.840 0.840 -0.030 SUNCOR ENERGY INC. SU 822 31.320 30.970 31.030 -0.680 SULLIDEN GOLD CORPORATION LTD. SUE 20 0.870 0.850 0.870 -0.020 SOLIUM CAPITAL INC. SUM 2 3.880 3.850 3.880 +0.020 SANDVINE CORPORATION SVC 5 1.910 1.890 1.890 -0.040 SILVERCREST MINES INC SVL 2 2.590 2.580 2.590 +0.080 SILVERCORP METALS INC. SVM 45 3.960 3.800 3.910 +0.220 SAVANNA ENERGY SERVICES CORP SVY 48 7.160 6.920 7.160 +0.240 SIERRA WIRELESS SW 8 11.350 11.090 11.270 -0.020 TELUS CORPORATION T 44 69.860 69.280 69.390 -0.320 TRANSALTA CORPORATION TA 64 14.860 14.590 14.710 +0.020 TRANSALTA CORPORATION FIRST PR TA.PR.F 1 24.920 24.920 24.920 -0.140 TAG OIL LTD TAO 47 4.270 4.080 4.220 +0.080 TWIN BUTTE ENERGY LTD. TBE 41 2.400 2.370 2.380 -0.020 TECK RESOURCES LTD. CL.B SV TCK.B 1350 30.380 29.760 29.810 -0.760 TRANSCONTINENTAL INC. CL A SV TCL.A 82 12.760 12.420 12.470 +0.070 THOMPSON CREEK METALS COMPANY TCM 5 3.390 3.380 3.390 0.000 TRICON CAPITAL GROUP INC. TCN 89 7.000 6.990 7.000 +0.010 TRICAN WELL TCW 1806 15.100 14.530 14.800 +0.070 TORONTO-DOMINION BANK TD 107 84.900 84.270 84.370 -0.640 TRINIDAD DRILLING LTD. TDG 43 7.710 7.410 7.650 +0.280 TRILOGY ENERGY CORP. TET 70 30.560 29.930 30.200 -0.390 TRANSFORCE INC. TFI 34 21.450 21.370 21.380 -0.270 TRANSGLOBE J TGL 68 9.390 9.130 9.210 -0.240 TIM HORTONS INC. THI 508 52.550 52.260 52.430 -0.120 TAHOE RESOURCES INC. THO 58 17.420 16.960 17.420 +0.520 TOROMONT IND TIH 14 23.410 23.300 23.330 +0.110 TINKA RESOURCES LIMITED TK 14 1.200 1.200 1.200 0.000 TASEKO MINES LTD. TKO 54 3.000 2.930 2.960 -0.090 TALISMAN ENERGY INC. TLM 949 12.540 12.270 12.280 -0.210 TEMBEC INC. TMB 16 3.500 3.460 3.460 -0.100 TIMBERCREEK MORTGAGE INVEST TMC 15 10.240 10.220 10.240 +0.040 TIMMINS GOLD CORP TMM 15 2.820 2.720 2.720 -0.080 TANZANIAN ROYALTY EXPLORATION CORP. TNX 20 4.130 4.020 4.070 0.000 TORC OIL & GAS LTD. TOG 148 2.150 2.110 2.130 +0.030 TRIOIL RESOURCES LTD. TOL 24 2.700 2.640 2.660 -0.040 TOTAL ENERGY SERVICES INC. TOT 2 14.200 14.110 14.110 -0.040 TOURMALINE OIL CORP. TOU 57 39.520 38.460 39.280 +0.580 TETHYS PETROLEUM LTD. TPL 140 0.840 0.830 0.840 +0.040 THOMSON REUTERS CORP. TRI 1640 32.990 32.410 32.730 -0.140 TRANSCANADA CORPORATION TRP 1760 49.080 48.550 48.920 +0.010 TURQUOISE HILL RESOURCES LTD. TRQ 54 6.980 6.840 6.930 +0.010 TORSTAR CORP. CL. B NV TS.B 1 7.220 7.220 7.220 -0.110 TOREX GOLD RESOURCES INC. TXG 1253 1.890 1.850 1.850 -0.030 URANIUM PARTICIPATION CORP. U 3 5.390 5.340 5.390 -0.010 DOMTAR CORPORATION UFS 10 80.130 79.740 79.770 +0.440 UNITED HUNTER OIL & GAS CORP. UHO 200 0.010 0.010 0.010 -0.030 UNI SELECT INC UNS 1 20.190 20.190 20.190 +0.790 U.S. SILVER & GOLD INC. USA 5 1.420 1.390 1.420 +0.040 URANIUM ONE INC UUU 884 2.770 2.760 2.760 -0.010 INVICTA ENERGY CORP. VCA 455 0.510 0.510 0.510 +0.330 VERMILION ENERGY INC. VET 67 51.970 51.700 51.700 -0.190 VERIS GOLD CORP VG 13 1.650 1.630 1.650 -0.010 VISTA GOLD CORP VGZ 5 2.290 2.260 2.290 +0.040 VICWEST INC VIC 4 13.580 13.490 13.490 +0.450 VALEANT PHARMACEUTICALS INTL INC. VRX 61 72.160 70.490 72.160 +0.990 VERESEN INC. VSN 2 13.030 12.980 12.980 -0.070 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 1 22.350 22.350 22.350 +0.260 WHISTLER BLACKCOMB HOLDINGS INC. WB 5 13.040 12.990 12.990 -0.100 WHITECAP RESOURCES INC. WCP 1884 9.340 9.140 9.140 -0.410 WESDOME GOLD MINES LTD. WDO 45 0.640 0.640 0.640 -0.170 WESTERN FOREST PRODUCTS INC. WEF 174 1.440 1.410 1.420 -0.030 WEST FRASER TIMBER WFT 54 88.560 86.970 87.470 -2.220 WI-LAN INC WIN 48 4.670 4.610 4.620 -0.040 WESTJET AIRLINES LTD. WJA 18 23.440 23.240 23.440 -0.070 WAJAX CORP WJX 43 40.200 39.910 40.060 +0.170 GEORGE WESTON LIMITED WN 40 73.390 72.310 72.890 +0.390 WESTERN WIND ENERGY CORP WND 8 2.590 2.590 2.590 0.000 WESTPORT INNOV WPT 23 32.040 31.500 31.860 -0.400 WESTERN POTASH CORPORATION WPX 10 0.455 0.455 0.455 -0.005 WESTERN ENERGY SVCS CORP WRG 50 7.500 7.240 7.450 +0.190 WESTSHORE TERMINALS INVESTMENT CORP. WTE 8 28.740 28.650 28.740 -0.060 WESTERNZAGROS RESOURCES LTD WZR 106 1.150 1.150 1.150 +0.020 TMX GROUP LIMITED X 10 56.480 55.920 56.290 -0.120 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 1 31.270 31.270 31.270 +0.090 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 72 16.390 16.280 16.310 -0.180 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 42 24.870 24.830 24.870 -0.130 iSHARES S&P/TSX 60 INDEX FUND XIU 451 18.590 18.480 18.500 -0.110 CANADIAN OVERSEAS PETROLEUM LIMITED XOP 10 0.235 0.235 0.235 +0.020 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 44 17.150 17.150 17.150 -0.020 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 21 17.820 17.820 17.820 -0.040 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 14 12.530 12.530 12.530 +0.030 YELLOW MEDIA LIMITED Y 1004 9.800 9.560 9.800 +1.100 YPG FINANCING INC. 8% 30NOV22 YPG.DB 120 86.000 86.000 86.000 +2.750 YAMANA GOLD INC YRI 1491 15.240 14.920 15.060 +0.210 Trades: 19,294 Total Volume: 9,942,574 Total Value: $135,204,468 Advanced: 203 Declined: 276 Unchanged: 4,118 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.